CTCP Thủy điện Gia Lai (ghc)

29.20
0.10
(0.34%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.70 -2.36% 271,500 -10,500 -0.3
28.70
29.70
29.20
2 tháng
(2025-10-06) 		0.34 1.20% 817,600 -4,600 -0.1
28.66
29.78
29.20
3 tháng
(2025-09-08) 		0.81 2.88% 1,152,800 -4,100 -0.1
28.10
29.78
29.20
6 tháng
(2025-06-09) 		0.53 1.86% 2,668,100 -20,600 -0.6
28.10
29.78
29.20
12 tháng
(2024-12-10) 		2.50 9.42% 4,633,169 49,900 1.5
24.44
30.34
29.20
24 tháng
(2023-12-18) 		5.93 25.70% 10,730,580 1,329,217 39.3
23.07
30.34
29.20
36 tháng
(2022-12-21) 		8.57 41.97% 13,804,803 1,843,517 52.8
20.27
30.34
29.20
60 tháng
(2020-12-31) 		10.81 59.42% 29,474,602 1,317,792 40.5
16.45
30.34
29.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2017
12.28
 1,300 12.28 12.28 12.28 800 0 0.0
30/11/2017
12.28
 100 12.21 12.28 12.28 0 0 0
29/11/2017
12.21
 205 12.21 12.21 10.44 0 100 -0.0
28/11/2017
12.21
 2,200 12.21 12.25 12.21 1,700 0 0.1
27/11/2017
12.21
 7,100 12.14 12.32 12.18 0 3,300 -0.1
24/11/2017
12.14
 1,000 12.00 12.14 12.04 0 500 -0.0
23/11/2017
12.00
 0 12.00 12.00 12.00 0 0 0
22/11/2017
12.00
 0 12.32 12.00 12.00 0 0 0
21/11/2017
12.32
 1,200 11.90 12.32 11.86 500 0 0.0
20/11/2017
11.90
 5,000 12.18 12.18 11.79 700 0 0.0
17/11/2017
12.18
 2,490 12.18 12.18 12.18 2,290 0 0.1
16/11/2017
12.18
 3,600 12.14 12.18 12.18 0 0 0
15/11/2017
12.14
 3,100 12.18 12.18 12.14 2,500 0 0.1
14/11/2017
12.18
 1,550 12.35 12.35 12.18 400 0 0.0
13/11/2017
12.35
 800 12.49 12.49 12.35 800 0 0.0
10/11/2017
12.49
 0 12.49 12.49 12.49 0 0 0
09/11/2017
12.49
 1,200 12.49 12.49 12.49 700 0 0.0
08/11/2017
12.49
 0 12.49 12.49 12.49 0 0 0
07/11/2017
12.49
 1,000 12.49 12.49 12.49 0 0 0
06/11/2017
12.49
 700 12.49 12.49 12.49 700 0 0.0
03/11/2017
12.49
 1,400 12.45 12.49 12.49 0 0 0
02/11/2017
12.45
 200 12.49 12.49 12.45 100 0 0.0
01/11/2017
12.49
 4,200 12.35 12.49 12.42 0 0 0
31/10/2017
12.35
 400 12.35 12.35 12.35 0 0 0
30/10/2017
12.35
 6,100 12.28 12.35 12.28 5,300 0 0.2
27/10/2017
12.28
 3,260 12.18 12.28 12.25 200 0 0.0
26/10/2017
12.18
 11,600 12.07 12.18 12.07 1,700 0 0.1
25/10/2017
12.07
 3,500 12.04 12.07 12.07 0 0 0
24/10/2017
12.04
 6,300 12.04 12.04 11.97 1,800 0 0.1
23/10/2017
12.04
 2,400 11.97 12.04 12.00 0 0 0
20/10/2017
11.97
 3,600 11.93 12.00 11.97 0 0 0
19/10/2017
11.93
 12,400 12.00 12.00 11.93 1,600 0 0.1
18/10/2017
12.00
 3,200 11.83 12.00 11.97 0 0 0
17/10/2017
11.83
 500 11.86 11.90 11.83 200 0 0.0
16/10/2017
11.86
 3,200 11.86 11.90 11.83 1,400 0 0.0
13/10/2017
11.86
 2,700 11.86 11.86 11.83 1,500 0 0.1
12/10/2017
11.86
 2,710 11.83 11.86 11.83 210 0 0.0
11/10/2017
11.83
 5,000 11.93 11.93 11.83 4,000 0 0.1
10/10/2017
11.93
 1,300 11.93 11.93 11.93 500 0 0.0
09/10/2017
11.93
 1,000 11.86 11.93 11.93 0 0 0
06/10/2017
11.86
 1,200 11.86 11.97 11.86 600 0 0.0
05/10/2017
11.86
 5,410 11.73 11.86 11.79 0 0 0
04/10/2017
11.73
 2,600 11.69 11.73 11.69 0 0 0
03/10/2017
11.69
 5,356 11.66 11.69 11.66 2,000 0 0.1
02/10/2017
11.66
 3,000 11.62 11.66 11.66 0 0 0
29/09/2017
11.62
 6,100 11.55 11.62 11.59 0 0 0
28/09/2017
11.55
 1,900 11.55 11.59 11.55 1,000 0 0.0
27/09/2017
11.55
 2,500 11.62 11.62 11.55 700 200 0.0
26/09/2017
11.62
 1,500 11.55 11.62 11.59 0 0 0
25/09/2017
11.55
 1,800 11.55 11.62 11.55 0 0 0
22/09/2017
11.55
 0 11.55 11.55 11.55 0 0 0
21/09/2017
11.55
 1,754 11.62 11.62 11.55 1,000 0 0.0
20/09/2017
11.62
 500 11.62 11.62 11.62 0 0 0
19/09/2017
11.62
 427 11.55 11.62 11.62 0 0 0
18/09/2017
11.55
 553 11.48 11.55 11.55 0 0 0
15/09/2017
11.48
 1,400 11.48 11.48 11.48 0 0 0
14/09/2017
11.48
 101 11.45 11.48 11.48 100 0 0.0
13/09/2017
11.45
 8 11.45 11.45 11.45 0 0 0
12/09/2017
11.45
 930 11.62 11.62 11.45 900 0 0.0
11/09/2017
11.62
 500 11.52 11.62 11.52 0 0 0
08/09/2017
11.52
 210 11.59 11.59 11.52 0 0 0
07/09/2017
11.59
 0 11.62 11.59 11.59 0 0 0
06/09/2017
11.62
 2,300 11.62 11.62 11.45 2,000 0 0.1
05/09/2017
11.62
 3,729 11.62 11.62 11.62 1,000 0 0.0
01/09/2017
11.62
 370 11.62 11.62 11.62 300 0 0.0
31/08/2017
11.62
 1,700 11.62 11.62 11.62 0 0 0
30/08/2017
11.62
 0 11.66 11.62 11.62 0 0 0
29/08/2017
11.66
 2,100 11.55 11.66 11.55 1,000 0 0.0
28/08/2017
11.55
 329 11.90 11.90 11.55 0 0 0
25/08/2017
11.90
 300 12.00 12.00 10.86 0 100 -0.0
24/08/2017
12.00
 100 10.82 12.00 12.00 0 100 -0.0
23/08/2017
10.82
 1,029 11.83 11.83 10.09 100 100 0.0
22/08/2017
11.83
 300 11.83 11.83 11.79 0 0 0
21/08/2017
11.83
 300 11.83 11.83 11.83 0 0 0
18/08/2017
11.83
 7,000 11.83 11.83 11.83 7,000 0 0.2
17/08/2017
11.83
 6,340 11.62 11.86 11.83 0 0 0
16/08/2017
11.62
 9,700 11.86 11.86 11.62 8,000 0 0.3
15/08/2017
11.86
 5,100 11.79 11.97 11.83 20,000 0 0.7
14/08/2017
11.79
 4,300 11.90 11.90 11.79 2,000 0 0.1
11/08/2017
11.90
 500 11.90 11.90 11.90 300 0 0.0
10/08/2017
11.90
 900 11.86 11.90 11.90 0 0 0
09/08/2017
11.86
 3,820 11.83 11.97 11.86 1,000 0 0.0
08/08/2017
11.83
 2,500 11.97 11.97 11.79 2,400 0 0.1
07/08/2017
11.97
 6,400 11.97 12.04 11.97 5,400 0 0.2
04/08/2017
11.97
 10,800 11.97 12.00 11.97 1,800 0 0.1
03/08/2017
11.97
 8,230 12.04 12.11 11.97 6,400 0 0.2
02/08/2017
12.04
 14,700 12.00 12.04 11.97 4,500 0 0.2
01/08/2017
12.00
 900 12.00 12.00 12.00 0 0 0
31/07/2017
12.00
 5,500 12.04 12.04 12.00 5,500 0 0.2
28/07/2017
12.04
 1,000 12.00 12.07 12.04 0 0 0
27/07/2017
12.00
 3,700 11.97 12.07 12.00 0 0 0
26/07/2017
11.97
 7,000 12.04 12.07 11.97 3,600 0 0.1
25/07/2017
12.04
 1,100 12.04 12.07 12.04 0 0 0
24/07/2017
12.04
 9,000 12.04 12.04 11.97 2,000 0 0.1
21/07/2017
12.04
 600 11.97 12.04 12.04 0 0 0
20/07/2017
11.97
 1,900 11.93 12.32 11.97 0 1,800 -0.1
19/07/2017
11.93
 1,479 11.97 12.00 11.93 940 0 0.0
18/07/2017
11.97
 7,500 11.79 11.97 11.90 0 0 0
17/07/2017
11.79
 2,600 11.79 11.86 11.79 1,000 0 0.0
14/07/2017
11.79
 600 11.73 11.79 11.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |